KissMeData/036830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192200	5389869400	57300	57300	57300	57300	4031
3	20241011	192100	5389869400	57300	57300	57300	57300	0
4	20241011	192000	5389869400	57300	57300	57300	57300	0
5	20241011	191900	5389869400	57300	57300	57300	57300	0
6	20241011	191800	5389869400	57300	57300	57300	57300	0
7	20241011	191700	5389869400	57300	57300	57300	57300	0
8	20241011	191600	5389869400	57300	57300	57300	57300	0
9	20241011	191500	5389869400	57300	57300	57300	57300	0
10	20241011	191400	5389869400	57300	57300	57300	57300	0
11	20241011	191300	5389869400	57300	57300	57300	57300	0
12	20241011	191200	5389869400	57300	57300	57300	57300	0
13	20241011	191100	5389869400	57300	57300	57300	57300	0
14	20241011	191000	5389869400	57300	57300	57300	57300	0
15	20241011	190900	5389869400	57300	57300	57300	57300	0
16	20241011	190800	5389869400	57300	57300	57300	57300	0
17	20241011	190700	5389869400	57300	57300	57300	57300	0
18	20241011	190600	5389869400	57300	57300	57300	57300	0
19	20241011	190500	5389869400	57300	57300	57300	57300	0
20	20241011	190400	5389869400	57300	57300	57300	57300	0
21	20241011	190300	5389869400	57300	57300	57300	57300	0
22	20241011	190200	5389869400	57300	57300	57300	57300	0
23	20241011	190100	5389869400	57300	57300	57300	57300	0
24	20241011	190000	5389869400	57300	57300	57300	57300	0
25	20241011	185900	5389869400	57300	57300	57300	57300	0
26	20241011	185800	5389869400	57300	57300	57300	57300	0
27	20241011	185700	5389869400	57300	57300	57300	57300	0
28	20241011	185600	5389869400	57300	57300	57300	57300	0
29	20241011	185500	5389869400	57300	57300	57300	57300	0
30	20241011	185400	5389869400	57300	57300	57300	57300	0
31	20241011	185300	5389869400	57300	57300	57300	57300	0
32	20241011	185200	5389869400	57300	57300	57300	57300	4031
33	20241011	185100	5389869400	57300	57300	57300	57300	0
34	20241011	185000	5389869400	57300	57300	57300	57300	0
35	20241011	184900	5389869400	57300	57300	57300	57300	0
36	20241011	184800	5389869400	57300	57300	57300	57300	0
37	20241011	184700	5389869400	57300	57300	57300	57300	0
38	20241011	184600	5389869400	57300	57300	57300	57300	0
39	20241011	184500	5389869400	57300	57300	57300	57300	0
40	20241011	184400	5389869400	57300	57300	57300	57300	0
41	20241011	184300	5389869400	57300	57300	57300	57300	0
42	20241011	184200	5389869400	57300	57300	57300	57300	0
43	20241011	184100	5389869400	57300	57300	57300	57300	0
44	20241011	184000	5389869400	57300	57300	57300	57300	0
45	20241011	183900	5389869400	57300	57300	57300	57300	0
46	20241011	183800	5389869400	57300	57300	57300	57300	0
47	20241011	183700	5389869400	57300	57300	57300	57300	0
48	20241011	183600	5389869400	57300	57300	57300	57300	0
49	20241011	183500	5389869400	57300	57300	57300	57300	0
50	20241011	183400	5389869400	57300	57300	57300	57300	0
51	20241011	183300	5389869400	57300	57300	57300	57300	0
52	20241011	183200	5389869400	57300	57300	57300	57300	0
53	20241011	183100	5389869400	57300	57300	57300	57300	0
54	20241011	183000	5389869400	57300	57300	57300	57300	0
55	20241011	182900	5389869400	57300	57300	57300	57300	0
56	20241011	182800	5389869400	57300	57300	57300	57300	0
57	20241011	182700	5389869400	57300	57300	57300	57300	0
58	20241011	182600	5389869400	57300	57300	57300	57300	0
59	20241011	182500	5389869400	57300	57300	57300	57300	0
60	20241011	182400	5389869400	57300	57300	57300	57300	0
61	20241011	182300	5389869400	57300	57300	57300	57300	0
62	20241011	182200	5389869400	57300	57300	57300	57300	4031
63	20241011	182100	5389869400	57300	57300	57300	57300	0
64	20241011	182000	5389869400	57300	57300	57300	57300	0
65	20241011	181900	5389869400	57300	57300	57300	57300	0
66	20241011	181800	5389869400	57300	57300	57300	57300	0
67	20241011	181700	5389869400	57300	57300	57300	57300	0
68	20241011	181600	5389869400	57300	57300	57300	57300	0
69	20241011	181500	5389869400	57300	57300	57300	57300	0
70	20241011	181400	5389869400	57300	57300	57300	57300	0
71	20241011	181300	5389869400	57300	57300	57300	57300	0
72	20241011	181200	5389869400	57300	57300	57300	57300	0
73	20241011	181100	5389869400	57300	57300	57300	57300	0
74	20241011	181000	5389869400	57300	57300	57300	57300	0
75	20241011	180900	5389869400	57300	57300	57300	57300	0
76	20241011	180800	5389869400	57300	57300	57300	57300	0
77	20241011	180700	5389869400	57300	57300	57300	57300	0
78	20241011	180600	5389869400	57300	57300	57300	57300	0
79	20241011	180500	5389869400	57300	57300	57300	57300	0
80	20241011	180400	5389869400	57300	57300	57300	57300	0
81	20241011	180300	5389869400	57300	57300	57300	57300	0
82	20241011	180200	5389869400	57300	57300	57300	57300	0
83	20241011	180100	5389869400	57300	57300	57300	57300	0
84	20241011	180000	5389869400	57300	57300	57300	57300	0
85	20241011	175900	5389869400	57300	57300	57300	57300	0
86	20241011	175800	5389869400	57300	57300	57300	57300	0
87	20241011	175700	5389869400	57300	57300	57300	57300	0
88	20241011	175600	5389869400	57300	57300	57300	57300	0
89	20241011	175500	5389869400	57300	57300	57300	57300	0
90	20241011	175400	5389869400	57300	57300	57300	57300	0
91	20241011	175300	5389869400	57300	57300	57300	57300	0
92	20241011	175200	5389869400	57300	57300	57300	57300	4031
93	20241011	175100	5389869400	57300	57300	57300	57300	0
94	20241011	175000	5389869400	57300	57300	57300	57300	0
95	20241011	174900	5389869400	57300	57300	57300	57300	0
96	20241011	174800	5389869400	57300	57300	57300	57300	0
97	20241011	174700	5389869400	57300	57300	57300	57300	0
98	20241011	174600	5389869400	57300	57300	57300	57300	0
99	20241011	174500	5389869400	57300	57300	57300	57300	0
100	20241011	174400	5389869400	57300	57300	57300	57300	0
101	20241011	174300	5389869400	57300	57300	57300	57300	0
102	20241011	174200	5389869400	57300	57300	57300	57300	0
103	20241011	174100	5389869400	57300	57300	57300	57300	0
104	20241011	174000	5389869400	57300	57300	57300	57300	0
105	20241011	173900	5389869400	57300	57300	57300	57300	0
106	20241011	173800	5389869400	57300	57300	57300	57300	0
107	20241011	173700	5389869400	57300	57300	57300	57300	0
108	20241011	173600	5389869400	57300	57300	57300	57300	0
109	20241011	173500	5389869400	57300	57300	57300	57300	0
110	20241011	173400	5389869400	57300	57300	57300	57300	0
111	20241011	173300	5389869400	57300	57300	57300	57300	0
112	20241011	173200	5389869400	57300	57300	57300	57300	0
113	20241011	173100	5389869400	57300	57300	57300	57300	0
114	20241011	173000	5389869400	57300	57300	57300	57300	0
115	20241011	172900	5389869400	57300	57300	57300	57300	0
116	20241011	172800	5389869400	57300	57300	57300	57300	0
117	20241011	172700	5389869400	57300	57300	57300	57300	0
118	20241011	172600	5389869400	57300	57300	57300	57300	0
119	20241011	172500	5389869400	57300	57300	57300	57300	0
120	20241011	172400	5389869400	57300	57300	57300	57300	0
121	20241011	172300	5389869400	57300	57300	57300	57300	0
122	20241011	172200	5389869400	57300	57300	57300	57300	4031
123	20241011	172100	5389869400	57300	57300	57300	57300	0
124	20241011	172000	5389869400	57300	57300	57300	57300	0
125	20241011	171900	5389869400	57300	57300	57300	57300	0
126	20241011	171800	5389869400	57300	57300	57300	57300	0
127	20241011	171700	5389869400	57300	57300	57300	57300	0
128	20241011	171600	5389869400	57300	57300	57300	57300	0
129	20241011	171500	5389869400	57300	57300	57300	57300	0
130	20241011	171400	5389869400	57300	57300	57300	57300	0
131	20241011	171300	5389869400	57300	57300	57300	57300	0
132	20241011	171200	5389869400	57300	57300	57300	57300	0
133	20241011	171100	5389869400	57300	57300	57300	57300	0
134	20241011	171000	5389869400	57300	57300	57300	57300	0
135	20241011	170900	5389869400	57300	57300	57300	57300	0
136	20241011	170800	5389869400	57300	57300	57300	57300	0
137	20241011	170700	5389869400	57300	57300	57300	57300	0
138	20241011	170600	5389869400	57300	57300	57300	57300	0
139	20241011	170500	5389869400	57300	57300	57300	57300	0
140	20241011	170400	5389869400	57300	57300	57300	57300	0
141	20241011	170300	5389869400	57300	57300	57300	57300	0
142	20241011	170200	5389869400	57300	57300	57300	57300	0
143	20241011	170100	5389869400	57300	57300	57300	57300	0
144	20241011	170000	5389869400	57300	57300	57300	57300	0
145	20241011	165900	5389869400	57300	57300	57300	57300	0
146	20241011	165800	5389869400	57300	57300	57300	57300	0
147	20241011	165700	5389869400	57300	57300	57300	57300	0
148	20241011	165600	5389869400	57300	57300	57300	57300	0
149	20241011	165500	5389869400	57300	57300	57300	57300	0
150	20241011	165400	5389869400	57300	57300	57300	57300	0
151	20241011	165300	5389869400	57300	57300	57300	57300	0
152	20241011	165200	5389869400	57300	57300	57300	57300	4031
153	20241011	165100	5389869400	57300	57300	57300	57300	0
154	20241011	165000	5389869400	57300	57300	57300	57300	0
155	20241011	164900	5389869400	57300	57300	57300	57300	0
156	20241011	164800	5389869400	57300	57300	57300	57300	0
157	20241011	164700	5389869400	57300	57300	57300	57300	0
158	20241011	164600	5389869400	57300	57300	57300	57300	0
159	20241011	164500	5389869400	57300	57300	57300	57300	0
160	20241011	164400	5389869400	57300	57300	57300	57300	0
161	20241011	164300	5389869400	57300	57300	57300	57300	0
162	20241011	164200	5389869400	57300	57300	57300	57300	0
163	20241011	164100	5389869400	57300	57300	57300	57300	0
164	20241011	164000	5389869400	57300	57300	57300	57300	0
165	20241011	163900	5389869400	57300	57300	57300	57300	0
166	20241011	163800	5389869400	57300	57300	57300	57300	0
167	20241011	163700	5389869400	57300	57300	57300	57300	0
168	20241011	163600	5389869400	57300	57300	57300	57300	0
169	20241011	163500	5389869400	57300	57300	57300	57300	0
170	20241011	163400	5389869400	57300	57300	57300	57300	0
171	20241011	163300	5389869400	57300	57300	57300	57300	0
172	20241011	163200	5389869400	57300	57300	57300	57300	0
173	20241011	163100	5389869400	57300	57300	57300	57300	0
174	20241011	163000	5389869400	57300	57300	57300	57300	0
175	20241011	162900	5389869400	57300	57300	57300	57300	0
176	20241011	162800	5389869400	57300	57300	57300	57300	0
177	20241011	162700	5389869400	57300	57300	57300	57300	0
178	20241011	162600	5389869400	57300	57300	57300	57300	0
179	20241011	162500	5389869400	57300	57300	57300	57300	0
180	20241011	162400	5389869400	57300	57300	57300	57300	0
181	20241011	162300	5389869400	57300	57300	57300	57300	0
182	20241011	162200	5389869400	57300	57300	57300	57300	4031
183	20241011	162100	5389869400	57300	57300	57300	57300	0
184	20241011	162000	5389869400	57300	57300	57300	57300	0
185	20241011	161900	5389869400	57300	57300	57300	57300	0
186	20241011	161800	5389869400	57300	57300	57300	57300	0
187	20241011	161700	5389869400	57300	57300	57300	57300	0
188	20241011	161600	5389869400	57300	57300	57300	57300	0
189	20241011	161500	5389869400	57300	57300	57300	57300	0
190	20241011	161400	5389869400	57300	57300	57300	57300	0
191	20241011	161300	5389869400	57300	57300	57300	57300	0
192	20241011	161200	5389869400	57300	57300	57300	57300	0
193	20241011	161100	5389869400	57300	57300	57300	57300	0
194	20241011	161000	5389869400	57300	57300	57300	57300	0
195	20241011	160900	5389869400	57300	57300	57300	57300	0
196	20241011	160800	5389869400	57300	57300	57300	57300	0
197	20241011	160700	5389869400	57300	57300	57300	57300	0
198	20241011	160600	5389869400	57300	57300	57300	57300	0
199	20241011	160500	5389869400	57300	57300	57300	57300	0
200	20241011	160400	5389869400	57300	57300	57300	57300	0
201	20241011	160300	5389869400	57300	57300	57300	57300	0
202	20241011	160200	5389869400	57300	57300	57300	57300	0
203	20241011	160100	5389869400	57300	57300	57300	57300	0
204	20241011	160000	5389869400	57300	57300	57300	57300	0
205	20241011	155900	5389869400	57300	57300	57300	57300	0
206	20241011	155800	5389869400	57300	57300	57300	57300	0
207	20241011	155700	5389869400	57300	57300	57300	57300	0
208	20241011	155600	5389869400	57300	57300	57300	57300	0
209	20241011	155500	5389869400	57300	57300	57300	57300	0
210	20241011	155400	5389869400	57300	57300	57300	57300	0
211	20241011	155300	5389869400	57300	57300	57300	57300	0
212	20241011	155200	5389869400	57300	57300	57300	57300	4031
213	20241011	155100	5389869400	57300	57300	57300	57300	0
214	20241011	155000	5389869400	57300	57300	57300	57300	0
215	20241011	154900	5389869400	57300	57300	57300	57300	0
216	20241011	154800	5389869400	57300	57300	57300	57300	0
217	20241011	154700	5389869400	57300	57300	57300	57300	0
218	20241011	154600	5389869400	57300	57300	57300	57300	0
219	20241011	154500	5389869400	57300	57300	57300	57300	0
220	20241011	154400	5389869400	57300	57300	57300	57300	0
221	20241011	154300	5389869400	57300	57300	57300	57300	0
222	20241011	154200	5389869400	57300	57300	57300	57300	0
223	20241011	154100	5389869400	57300	57300	57300	57300	0
224	20241011	154000	5389869400	57300	57300	57300	57300	0
225	20241011	153900	5389869400	57300	57300	57300	57300	0
226	20241011	153800	5389869400	57300	57300	57300	57300	0
227	20241011	153700	5389869400	57300	57300	57300	57300	0
228	20241011	153600	5389869400	57300	57300	57300	57300	0
229	20241011	153500	5389869400	57300	57300	57300	57300	0
230	20241011	153400	5389869400	57300	57300	57300	57300	0
231	20241011	153300	5389869400	57300	57300	57300	57300	0
232	20241011	153200	5389869400	57300	57300	57300	57300	0
233	20241011	153100	5389869400	57300	57300	57300	57300	0
234	20241011	153000	5389869400	57300	57300	57300	57300	4031
235	20241011	152900	5158893100	57300	57300	57300	57300	0
236	20241011	152800	5158893100	57300	57300	57300	57300	0
237	20241011	152700	5158893100	57300	57300	57300	57300	0
238	20241011	152600	5158893100	57300	57300	57300	57300	0
239	20241011	152500	5158893100	57300	57300	57300	57300	0
240	20241011	152400	5158893100	57300	57300	57300	57300	0
241	20241011	152300	5158893100	57300	57300	57300	57300	0
242	20241011	152200	5158893100	57300	57300	57300	57300	0
243	20241011	152100	5158893100	57300	57300	57300	57300	0
244	20241011	152000	5158893100	57300	57300	57300	57300	0
245	20241011	151900	5158893100	57300	57000	57500	56900	1393
246	20241011	151800	5079437800	57000	56800	57000	56800	73
247	20241011	151700	5075284200	56900	57000	57000	56800	125
248	20241011	151600	5068170600	57000	56800	57000	56800	211
249	20241011	151500	5056163200	56900	57000	57000	56800	181
250	20241011	151400	5045866700	57000	56700	57000	56700	197
251	20241011	151300	5034661600	56800	56600	56800	56600	373
252	20241011	151200	5013512900	56600	56600	56700	56600	93
253	20241011	151100	5008247000	56700	56600	56700	56600	556
254	20241011	151000	4976771300	56700	56600	56700	56600	159
255	20241011	150900	4967769700	56600	56700	56900	56600	77
256	20241011	150800	4963400100	56700	56700	56900	56700	145
257	20241011	150700	4955167300	56800	56800	56800	56700	43
258	20241011	150600	4952728400	56800	56800	57000	56700	169
259	20241011	150500	4943119200	56800	56600	56900	56500	337
260	20241011	150400	4923998400	56600	56600	56700	56600	236
261	20241011	150300	4910633800	56600	56600	56800	56600	55
262	20241011	150200	4907516500	56800	56700	56800	56600	244
263	20241011	150100	4893684200	56800	56700	56900	56700	92
264	20241011	150000	4888459700	56700	56600	56800	56600	168
265	20241011	145900	4878930000	56600	56500	56700	56500	30
266	20241011	145800	4877231900	56700	56500	56700	56400	335
267	20241011	145700	4858290500	56500	56600	56800	56500	360
268	20241011	145600	4837905300	56700	56600	56700	56500	519
269	20241011	145500	4808527000	56600	56300	56600	56300	123
270	20241011	145400	4801572900	56500	56400	56500	56300	158
271	20241011	145300	4792660800	56300	56400	56400	56200	40
272	20241011	145200	4790407700	56300	56200	56300	56200	307
273	20241011	145100	4773148900	56300	56100	56300	56100	112
274	20241011	145000	4766856800	56100	56100	56200	56100	127
275	20241011	144900	4759732000	56200	56300	56300	56200	39
276	20241011	144800	4757537900	56200	56200	56300	56200	17
277	20241011	144700	4756582200	56300	56200	56300	56100	80
278	20241011	144600	4752084200	56100	56500	56500	56100	59
279	20241011	144500	4748766500	56300	56300	56500	56300	55
280	20241011	144400	4745665300	56300	56100	56300	56100	187
281	20241011	144300	4735153000	56200	56300	56300	56200	188
282	20241011	144200	4724584400	56300	56400	56500	56300	149
283	20241011	144100	4716179100	56300	56300	56400	56300	42
284	20241011	144000	4713812000	56400	56600	56600	56400	140
285	20241011	143900	4705908900	56600	56300	56700	56200	750
286	20241011	143800	4663612400	56300	55800	57000	55800	3340
287	20241011	143700	4475065400	55800	55900	55900	55800	50
288	20241011	143600	4472273200	55900	55800	56000	55700	366
289	20241011	143500	4451850700	55800	56000	56000	55800	254
290	20241011	143400	4437663500	55900	56100	56100	55900	321
291	20241011	143300	4419688300	56000	56000	56100	56000	21
292	20241011	143200	4418512000	56000	56100	56200	56000	101
293	20241011	143100	4412846300	56200	56100	56200	56000	59
294	20241011	143000	4409533900	56000	55900	56100	55800	215
295	20241011	142900	4397514200	55900	55900	55900	55800	471
296	20241011	142800	4371190600	55800	55600	55800	55500	468
297	20241011	142700	4345124100	55600	55600	55700	55600	725
298	20241011	142600	4304814000	55600	55600	55700	55600	675
299	20241011	142500	4267271300	55600	55700	55700	55600	547
300	20241011	142400	4236825300	55700	55800	55800	55700	477
301	20241011	142300	4210241400	55700	55800	55900	55700	570
302	20241011	142200	4178448800	55900	55800	55900	55800	168
303	20241011	142100	4169071700	55900	55800	55900	55800	333
304	20241011	142000	4150487300	55900	56000	56100	55900	243
305	20241011	141900	4136888900	56000	55900	56100	55900	255
306	20241011	141800	4122608300	56000	56000	56000	55900	356
307	20241011	141700	4102698900	56000	55900	56100	55900	175
308	20241011	141600	4092914900	56000	56000	56100	56000	269
309	20241011	141500	4077850600	56100	56100	56100	56000	150
310	20241011	141400	4069448300	56000	56000	56100	55900	1061
311	20241011	141300	4010030100	56100	56000	56100	55900	193
312	20241011	141200	3999221900	56000	55900	56100	55900	754
313	20241011	141100	3957012100	55800	56000	56000	55700	936
314	20241011	141000	3904758400	55900	56100	56100	55900	723
315	20241011	140900	3864266400	56100	56300	56300	56100	988
316	20241011	140800	3808823100	56300	56500	56500	56200	236
317	20241011	140700	3795513200	56400	56400	56600	56400	756
318	20241011	140600	3752868300	56500	56400	56500	56300	314
319	20241011	140500	3735154700	56400	56400	56500	56300	166
320	20241011	140400	3725805100	56300	56300	56300	56100	820
321	20241011	140300	3679657400	56200	56200	56300	56100	1149
322	20241011	140200	3615113600	56200	56200	56300	56100	473
323	20241011	140100	3588528700	56200	56300	56300	56200	178
324	20241011	140000	3578522100	56300	56300	56300	56200	406
325	20241011	135900	3555702000	56200	56300	56300	56200	213
326	20241011	135800	3543731100	56200	56300	56400	56200	684
327	20241011	135700	3505241600	56400	56300	56400	56300	47
328	20241011	135600	3502593200	56400	56400	56400	56300	341
329	20241011	135500	3483387500	56400	56400	56400	56300	1238
330	20241011	135400	3413568100	56500	56500	56500	56400	35
331	20241011	135300	3411592200	56500	56600	56600	56400	1085
332	20241011	135200	3350289900	56600	56600	56600	56500	176
333	20241011	135100	3340344900	56600	56700	56800	56500	912
334	20241011	135000	3288710200	56600	56600	56700	56600	89
335	20241011	134900	3283672600	56700	56600	56700	56600	48
336	20241011	134800	3280954100	56700	56600	56700	56600	58
337	20241011	134700	3277667300	56700	56600	56700	56600	120
338	20241011	134600	3270872200	56600	56600	56700	56600	18
339	20241011	134500	3269852300	56600	56700	56700	56600	248
340	20241011	134400	3255791200	56700	56700	56800	56700	20
341	20241011	134300	3254656900	56700	56800	56900	56700	307
342	20241011	134200	3237219800	56800	56800	56800	56800	4
343	20241011	134100	3236992600	56900	56900	56900	56800	16
344	20241011	134000	3236083600	56900	56900	56900	56800	14
345	20241011	133900	3235288000	56800	56900	56900	56800	13
346	20241011	133800	3234549400	56900	56800	56900	56800	120
347	20241011	133700	3227733300	56900	56900	56900	56800	17
348	20241011	133600	3226766800	56900	56900	56900	56800	25
349	20241011	133500	3225346300	56800	56700	56900	56700	241
350	20241011	133400	3211659100	56700	56800	56800	56700	36
351	20241011	133300	3209615200	56800	56700	56800	56700	123
352	20241011	133200	3202640400	56800	56800	56800	56800	3
353	20241011	133100	3202470000	56700	56800	56800	56700	190
354	20241011	133000	3191696600	56700	56800	56800	56700	87
355	20241011	132900	3186763300	56800	56800	56800	56800	0
356	20241011	132800	3186763300	56800	56800	56800	56700	339
357	20241011	132700	3167541500	56700	56800	56800	56700	10
358	20241011	132600	3166974200	56700	56700	56800	56700	74
359	20241011	132500	3162778200	56700	56700	56800	56700	86
360	20241011	132400	3157900700	56700	56800	56800	56700	35
361	20241011	132300	3155916000	56800	56800	56800	56800	10
362	20241011	132200	3155348000	56700	56800	56900	56700	39
363	20241011	132100	3153134000	56800	56800	56900	56800	60
364	20241011	132000	3149725900	56900	56900	56900	56800	31
365	20241011	131900	3147964400	56900	56900	56900	56800	46
366	20241011	131800	3145350200	56800	56800	56900	56800	34
367	20241011	131700	3143418900	56900	56800	56900	56800	199
368	20241011	131600	3132114800	56900	57000	57000	56800	23
369	20241011	131500	3130806200	57000	57000	57000	56900	93
370	20241011	131400	3125514000	56900	56900	57000	56900	19
371	20241011	131300	3124432600	56900	56800	56900	56800	142
372	20241011	131200	3116359000	56900	56900	56900	56800	28
373	20241011	131100	3114768200	56800	56900	57000	56800	130
374	20241011	131000	3107375100	57000	57000	57000	56900	47
375	20241011	130900	3104697800	57000	57000	57000	56900	102
376	20241011	130800	3098892500	56900	57000	57000	56900	19
377	20241011	130700	3097811200	57000	56900	57000	56900	9
378	20241011	130600	3097298900	56900	56900	57000	56900	101
379	20241011	130500	3091551000	57000	57000	57000	56900	225
380	20241011	130400	3078727800	57000	57000	57100	57000	29
381	20241011	130300	3077074300	57000	57200	57200	57000	287
382	20241011	130200	3060686800	57100	57300	57300	57100	345
383	20241011	130100	3040958800	57200	57300	57400	57200	62
384	20241011	130000	3037406500	57300	57300	57400	57300	53
385	20241011	125900	3034369100	57400	57300	57400	57200	27
386	20241011	125800	3032823400	57300	57300	57300	57200	16
387	20241011	125700	3031907000	57300	57200	57300	57200	63
388	20241011	125600	3028302800	57300	57200	57300	57200	17
389	20241011	125500	3027329600	57200	57200	57300	57200	20
390	20241011	125400	3026185100	57300	57300	57300	57200	88
391	20241011	125300	3021143500	57500	57400	57500	57300	49
392	20241011	125200	3018330400	57400	57100	57400	57100	161
393	20241011	125100	3009113800	57200	57200	57200	57100	195
394	20241011	125000	2997961700	57100	57200	57200	57100	60
395	20241011	124900	2994535000	57200	57200	57300	57100	59
396	20241011	124800	2991160100	57300	57200	57300	57200	37
397	20241011	124700	2989043000	57200	57000	57200	57000	98
398	20241011	124600	2983446500	57000	57000	57100	57000	105
399	20241011	124500	2977458500	57000	57100	57100	57000	22
400	20241011	124400	2976204000	57100	57100	57100	57000	14
401	20241011	124300	2975405600	57100	57100	57100	57100	1
402	20241011	124200	2975348500	57000	57100	57100	57000	20
403	20241011	124100	2974208300	57100	57000	57100	57000	140
404	20241011	124000	2966214700	57100	57000	57100	57000	36
405	20241011	123900	2964162100	57000	57000	57100	57000	130
406	20241011	123800	2956751900	57000	57100	57100	57000	41
407	20241011	123700	2954414400	57100	57100	57100	57100	8
408	20241011	123600	2953957600	57000	57000	57100	57000	77
409	20241011	123500	2949568200	57100	57100	57200	57100	28
410	20241011	123400	2947969300	57100	57100	57200	57000	77
411	20241011	123300	2943571700	57000	57000	57000	56900	73
412	20241011	123200	2939411200	57000	57000	57100	56900	77
413	20241011	123100	2935022500	56900	56900	57000	56900	22
414	20241011	123000	2933770600	56900	56900	57000	56900	11
415	20241011	122900	2933144600	57000	57000	57100	56900	72
416	20241011	122800	2929041100	57100	57100	57100	57000	28
417	20241011	122700	2927444600	57100	57000	57100	57000	132
418	20241011	122600	2919920400	56900	57100	57100	56900	420
419	20241011	122500	2895981300	57100	57100	57200	57100	16
420	20241011	122400	2895067300	57200	57100	57200	57100	7
421	20241011	122300	2894667500	57100	57100	57200	57100	50
422	20241011	122200	2891810000	57200	57200	57300	57100	80
423	20241011	122100	2887236000	57200	57200	57300	57200	9
424	20241011	122000	2886720900	57300	57300	57300	57300	116
425	20241011	121900	2880074100	57300	57500	57500	57300	566
426	20241011	121800	2847560300	57400	57500	57500	57400	102
427	20241011	121700	2841701100	57500	57200	57500	57100	121
428	20241011	121600	2834763700	57200	57100	57200	57100	136
429	20241011	121500	2826992800	57000	57100	57100	57000	18
430	20241011	121400	2825966300	57100	57100	57100	57000	6
431	20241011	121300	2825624100	57000	57100	57100	57000	26
432	20241011	121200	2824141800	57000	57000	57100	57000	168
433	20241011	121100	2814565400	56900	56900	57000	56900	441
434	20241011	121000	2789446400	56900	57000	57000	56900	22
435	20241011	120900	2788194200	57000	56900	57000	56900	239
436	20241011	120800	2774591900	56900	56800	56900	56800	7
437	20241011	120700	2774194100	56900	56800	56900	56800	16
438	20241011	120600	2773285200	56900	56900	56900	56800	27
439	20241011	120500	2771750700	56800	56800	56900	56800	169
440	20241011	120400	2762151200	56900	56900	56900	56800	37
441	20241011	120300	2760047400	56800	56900	56900	56800	22
442	20241011	120200	2758797500	56900	56900	56900	56800	22
443	20241011	120100	2757547700	56900	56900	57000	56800	111
444	20241011	120000	2751233400	56800	57000	57000	56800	24
445	20241011	115900	2749866100	56900	56900	56900	56800	119
446	20241011	115800	2743097500	56800	56900	56900	56800	45
447	20241011	115700	2740537700	56900	56900	56900	56800	90
448	20241011	115600	2735417700	57000	56800	57000	56800	226
449	20241011	115500	2722566900	56900	56800	56900	56800	106
450	20241011	115400	2716545200	56900	56800	56900	56800	43
451	20241011	115300	2714101100	56800	56900	56900	56800	54
452	20241011	115200	2711030800	56800	56700	56900	56700	238
453	20241011	115100	2697533100	56900	56900	56900	56900	2
454	20241011	115000	2697419300	56800	56800	56900	56800	26
455	20241011	114900	2695941900	56800	56900	56900	56800	64
456	20241011	114800	2692301200	56900	56800	56900	56800	72
457	20241011	114700	2688208500	56800	56800	56900	56800	43
458	20241011	114600	2685764200	56900	56900	56900	56800	97
459	20241011	114500	2680245800	56900	56800	56900	56700	232
460	20241011	114400	2667070300	56700	56600	56800	56600	2962
461	20241011	114300	2499412400	56700	56800	56800	56600	316
462	20241011	114200	2481494900	56800	56800	56800	56700	68
463	20241011	114100	2477638600	56800	56800	56800	56700	2045
464	20241011	114000	2361661400	56800	56900	56900	56800	136
465	20241011	113900	2353931700	56900	56900	56900	56800	599
466	20241011	113800	2319905700	56800	57000	57000	56800	1264
467	20241011	113700	2248080600	56900	57000	57100	56900	55
468	20241011	113600	2244946000	57000	57100	57100	57000	64
469	20241011	113500	2241297700	57100	57100	57100	57000	62
470	20241011	113400	2237761500	57000	57200	57200	57000	52
471	20241011	113300	2234794500	57200	57200	57200	57100	30
472	20241011	113200	2233078600	57100	57100	57200	57000	19
473	20241011	113100	2231992800	57100	57000	57100	56900	221
474	20241011	113000	2219393500	56900	57100	57100	56900	58
475	20241011	112900	2216087500	57100	57000	57100	57000	59
476	20241011	112800	2212721700	57100	56800	57100	56800	249
477	20241011	112700	2198544400	56800	56900	57100	56800	389
478	20241011	112600	2176409600	56900	57000	57100	56900	77
479	20241011	112500	2172021300	57000	57000	57100	57000	491
480	20241011	112400	2144034200	57000	57100	57200	57000	1684
481	20241011	112300	2047977100	57100	57100	57300	57100	78
482	20241011	112200	2043521000	57200	57200	57200	57100	26
483	20241011	112100	2042034200	57200	57300	57400	57200	52
484	20241011	112000	2039058400	57200	57300	57400	57200	29
485	20241011	111900	2037396300	57300	57200	57300	57200	70
486	20241011	111800	2033391800	57200	57200	57300	57200	34
487	20241011	111700	2031444200	57300	57300	57300	57200	26
488	20241011	111600	2029956500	57300	57300	57400	57300	13
489	20241011	111500	2029211500	57400	57500	57500	57300	15
490	20241011	111400	2028351100	57400	57300	57500	57300	121
491	20241011	111300	2021408300	57400	57300	57400	57200	66
492	20241011	111200	2017621300	57400	57100	57400	57100	193
493	20241011	111100	2006577900	57200	57100	57200	57100	1119
494	20241011	111000	1942680800	57100	57200	57300	57100	530
495	20241011	110900	1912406500	57200	57200	57200	57100	664
496	20241011	110800	1874467000	57300	57400	57400	57200	483
497	20241011	110700	1846830900	57300	57300	57400	57300	78
498	20241011	110600	1842360000	57300	57500	57500	57300	45
499	20241011	110500	1839778200	57500	57400	57500	57400	24
500	20241011	110400	1838399500	57500	57400	57500	57300	88
501	20241011	110300	1833346800	57500	57300	57500	57300	737
502	20241011	110200	1791044800	57300	57400	57400	57300	22
503	20241011	110100	1789783200	57300	57300	57400	57300	132
504	20241011	110000	1782219100	57300	57300	57400	57300	40
505	20241011	105900	1779926900	57300	57200	57300	57200	70
506	20241011	105800	1775918600	57300	57300	57400	57300	18
507	20241011	105700	1774886600	57300	57300	57300	57100	629
508	20241011	105600	1738889500	57300	57300	57400	57200	520
509	20241011	105500	1709104200	57400	57400	57500	57400	465
510	20241011	105400	1682408400	57400	57400	57500	57400	93
511	20241011	105300	1677067300	57500	57500	57500	57400	85
512	20241011	105200	1672181000	57600	57600	57600	57500	12
513	20241011	105100	1671490400	57500	57500	57600	57500	140
514	20241011	105000	1663440300	57600	57600	57600	57500	455
515	20241011	104900	1637240500	57600	57600	57700	57600	29
516	20241011	104800	1635569600	57600	57600	57600	57500	404
517	20241011	104700	1612317100	57600	57700	57700	57600	256
518	20241011	104600	1597571400	57700	57600	57800	57600	78
519	20241011	104500	1593070900	57700	57600	57800	57600	38
520	20241011	104400	1590881200	57700	57800	57800	57700	25
521	20241011	104300	1589436300	57700	57600	57700	57600	136
522	20241011	104200	1581589200	57700	57600	57700	57500	40
523	20241011	104100	1579283000	57500	57600	57600	57500	94
524	20241011	104000	1573869300	57600	57700	57700	57600	19
525	20241011	103900	1572774400	57700	57700	57700	57600	61
526	20241011	103800	1569258100	57600	57600	57700	57600	30
527	20241011	103700	1567530000	57700	57800	57800	57700	277
528	20241011	103600	1551546800	57800	57900	57900	57800	25
529	20241011	103500	1550101300	57900	57900	57900	57700	157
530	20241011	103400	1541016900	57800	58100	58100	57800	400
531	20241011	103300	1517824200	58000	58100	58200	58000	643
532	20241011	103200	1480470000	58100	57900	58100	57800	221
533	20241011	103100	1467659400	57900	57900	57900	57700	112
534	20241011	103000	1461184300	57700	57700	57800	57700	229
535	20241011	102900	1447950900	57700	57700	57800	57700	128
536	20241011	102800	1440561000	57600	57700	57700	57600	93
537	20241011	102700	1435203900	57600	57600	57700	57600	21
538	20241011	102600	1433994200	57600	57600	57700	57600	107
539	20241011	102500	1427830700	57600	57700	57700	57600	39
540	20241011	102400	1425581900	57700	57800	57800	57600	288
541	20241011	102300	1408966300	57700	57700	57800	57700	30
542	20241011	102200	1407234800	57800	57700	57800	57700	268
543	20241011	102100	1391770800	57800	57700	57800	57700	12
544	20241011	102000	1391078300	57700	57900	57900	57700	49
545	20241011	101900	1388248000	57800	57800	57800	57700	116
546	20241011	101800	1381544100	57900	57800	57900	57800	35
547	20241011	101700	1379519300	57800	57900	58000	57800	69
548	20241011	101600	1375523300	57900	57700	57900	57700	471
549	20241011	101500	1348302200	57700	57700	57800	57700	50
550	20241011	101400	1345417100	57700	57800	57800	57700	137
551	20241011	101300	1337507100	57700	57600	57700	57500	249
552	20241011	101200	1323156500	57400	57500	57500	57400	284
553	20241011	101100	1306830800	57400	57400	57500	57400	32
554	20241011	101000	1304993800	57400	57500	57500	57400	383
555	20241011	100900	1283009200	57500	57400	57500	57400	232
556	20241011	100800	1269691900	57400	57400	57400	57400	41
557	20241011	100700	1267338500	57500	57500	57500	57400	25
558	20241011	100600	1265901300	57400	57500	57500	57400	145
559	20241011	100500	1257577800	57500	57600	57600	57400	99
560	20241011	100400	1251888300	57600	57600	57600	57500	19
561	20241011	100300	1250795400	57600	57500	57600	57500	78
562	20241011	100200	1246309100	57600	57700	57700	57500	337
563	20241011	100100	1226929000	57700	57700	57700	57600	39
564	20241011	100000	1224682100	57700	57700	57700	57600	35
565	20241011	095900	1222664800	57700	57500	57700	57500	316
566	20241011	095800	1204486900	57500	57600	57600	57500	349
567	20241011	095700	1184414400	57600	57800	57800	57600	47
568	20241011	095600	1181700300	57800	57700	57800	57600	464
569	20241011	095500	1154945800	57700	57700	57700	57700	22
570	20241011	095400	1153676400	57800	57600	57800	57600	55
571	20241011	095300	1150504400	57600	57900	57900	57600	103
572	20241011	095200	1144562400	57800	57700	57900	57600	490
573	20241011	095100	1116262600	57500	57500	57500	57500	5
574	20241011	095000	1115975100	57700	57500	57700	57500	88
575	20241011	094900	1110908700	57600	57600	57600	57500	17
576	20241011	094800	1109929600	57700	57500	57700	57500	372
577	20241011	094700	1088528400	57600	57700	57700	57500	115
578	20241011	094600	1081903700	57800	57700	57800	57600	116
579	20241011	094500	1075213400	57700	57700	57700	57600	334
580	20241011	094400	1055967500	57800	57700	57800	57700	122
581	20241011	094300	1048926900	57700	57700	57700	57600	62
582	20241011	094200	1045350400	57700	57600	57700	57500	242
583	20241011	094100	1031410500	57600	57600	57800	57500	265
584	20241011	094000	1016123400	57500	57300	57500	57300	1730
585	20241011	093900	916847100	57300	57400	57500	57300	648
586	20241011	093800	879695900	57300	57500	57600	57300	441
587	20241011	093700	854372100	57600	57600	57700	57500	151
588	20241011	093600	845671800	57600	57600	57700	57600	188
589	20241011	093500	834841500	57600	57600	57600	57600	166
590	20241011	093400	825279900	57500	57500	57500	57400	165
591	20241011	093300	815801900	57600	57600	57600	57400	322
592	20241011	093200	797290100	57500	57800	57800	57500	134
593	20241011	093100	789573000	57500	57700	57800	57500	473
594	20241011	093000	762320700	57700	57500	57700	57500	157
595	20241011	092900	753282600	57500	57600	57600	57500	69
596	20241011	092800	749313600	57600	57600	57600	57500	173
597	20241011	092700	739355800	57700	57700	57800	57400	1693
598	20241011	092600	641859700	57800	57900	57900	57800	275
599	20241011	092500	625957900	57800	58000	58000	57800	986
600	20241011	092400	568893800	58100	58100	58100	58000	127
601	20241011	092300	561522800	58000	58000	58000	58000	147
602	20241011	092200	552996800	58000	58100	58100	58000	362
603	20241011	092100	531994600	58000	58300	58300	58000	600
604	20241011	092000	497116900	58300	58200	58300	58200	404
605	20241011	091900	473599100	58300	58300	58400	58300	161
606	20241011	091800	464211700	58300	58400	58400	58300	519
607	20241011	091700	433922200	58400	58500	58500	58400	46
608	20241011	091600	431232700	58600	58500	58700	58400	624
609	20241011	091500	394723200	58400	58300	58400	58200	316
610	20241011	091400	376299300	58300	58400	58500	58300	164
611	20241011	091300	366719800	58500	58200	58600	58100	669
612	20241011	091200	327699500	58200	58400	58500	58200	180
613	20241011	091100	317215700	58400	58400	58600	58200	752
614	20241011	091000	273308300	58400	58300	58400	58300	113
615	20241011	090900	266719400	58100	58100	58200	58100	169
616	20241011	090800	256893600	58300	58200	58500	58100	185
617	20241011	090700	246103200	58200	58000	58200	57800	222
618	20241011	090600	233218800	57600	57700	58100	57600	324
619	20241011	090500	214515800	58100	58100	58100	57700	166
620	20241011	090400	204905300	58100	57900	58200	57900	126
621	20241011	090300	197595600	57900	57800	57900	57800	273
622	20241011	090200	181792900	57900	58400	58400	57800	2393
623	20241011	090100	42725700	58400	58400	58600	58300	255
624	20241011	090000	27822100	58600	58000	58600	58000	469